Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP: NVNXF )

0.4309 -0.0140 (-3.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.080 2.080 1.790 2.010 3,107,700 -0.26(-11.45%)
Jan 28, 2021 2.410 2.425 2.200 2.270 3,585,877 -0.18(-7.35%)
Jan 27, 2021 2.670 2.750 2.350 2.450 3,809,170 -0.64(-20.71%)
Jan 26, 2021 3.200 3.240 3.010 3.090 1,905,135 +0.09(+3.00%)
Jan 25, 2021 2.800 3.000 2.770 3.000 2,937,247 +0.72(+31.58%)
Jan 22, 2021 2.245 2.300 2.210 2.280 2,094,600 +0.09(+4.11%)
Jan 21, 2021 2.035 2.290 1.930 2.190 4,219,042 +0.54(+32.73%)
Jan 20, 2021 1.750 1.760 1.600 1.650 2,136,167 +0.12(+7.84%)
Jan 19, 2021 1.810 1.960 1.370 1.530 2,975,205 +0.34(+28.57%)
Jan 15, 2021 1.205 1.260 1.190 1.190 942,800 +0.01(+1.28%)
Jan 14, 2021 1.150 1.230 1.150 1.175 1,254,969 -0.02(-2.08%)
Jan 13, 2021 1.390 1.390 1.200 1.200 920,768 -0.14(-10.31%)
Jan 12, 2021 1.320 1.360 1.320 1.338 1,289,885 +0.02(+1.52%)
Jan 11, 2021 1.230 1.390 1.150 1.318 2,672,524 +0.10(+8.48%)
Jan 08, 2021 1.110 1.240 1.110 1.215 1,748,200 +0.14(+12.50%)
Jan 07, 2021 1.130 1.130 1.010 1.080 1,139,462 +0.06(+5.88%)
Jan 06, 2021 1.160 1.170 1.020 1.020 946,423 -0.11(-9.73%)
Jan 05, 2021 1.120 1.140 1.050 1.130 1,375,500 +0.13(+13.34%)
Jan 04, 2021 0.9615 1.000 0.9569 0.9970 1,087,362 +0.05(+5.50%)
Dec 31, 2020 0.9450 0.9450 0.9450 808,698 +0.02(+1.72%)
Dec 30, 2020 0.9139 0.9300 0.9108 0.9290 808,698 +0.01(+1.31%)
Dec 29, 2020 0.9100 0.9300 0.9000 0.9170 943,908 +0.02(+2.69%)
Dec 28, 2020 0.8400 0.9035 0.8400 0.8930 997,463 +0.05(+6.31%)
Dec 24, 2020 0.7993 0.8400 0.7993 0.8400 536,700 +0.04(+5.40%)
Dec 23, 2020 0.8200 0.8200 0.7600 0.7970 414,056 +0.02(+2.57%)
Dec 22, 2020 0.7700 0.7990 0.7500 0.7770 307,191 -0.00(-0.38%)
Dec 21, 2020 0.8100 0.8100 0.7500 0.7800 519,330 -0.02(-2.50%)
Dec 18, 2020 0.8400 0.8500 0.7930 0.8000 305,900 -0.01(-1.23%)
Dec 17, 2020 0.8000 0.8400 0.7850 0.8100 655,875 +0.03(+3.28%)
Dec 16, 2020 0.8000 0.8000 0.7800 0.7843 247,610 -0.01(-1.35%)
Dec 15, 2020 0.7654 0.8300 0.7580 0.7950 250,333 -0.03(-3.64%)
Dec 14, 2020 0.8453 0.8500 0.8100 0.8250 527,315 -0.01(-1.20%)
Dec 11, 2020 0.8454 0.8475 0.8309 0.8350 421,700 +0.01(+0.60%)
Dec 10, 2020 0.8100 0.8500 0.8100 0.8300 173,606 +0.01(+1.53%)
Dec 09, 2020 0.8607 0.8607 0.8100 0.8175 404,397 -0.01(-1.33%)
Dec 08, 2020 0.8238 0.8300 0.8044 0.8285 440,994 +0.02(+2.92%)
Dec 07, 2020 0.8150 0.8200 0.7644 0.8050 532,588 -0.01(-0.62%)
Dec 04, 2020 0.8175 0.8200 0.8030 0.8100 402,500 -0.01(-1.16%)
Dec 03, 2020 0.7796 0.8200 0.7796 0.8195 389,104 +0.02(+2.76%)
Dec 02, 2020 0.8100 0.8100 0.7792 0.7975 511,106 -0.01(-0.93%)
Dec 01, 2020 0.7854 0.8200 0.7607 0.8050 546,120 -0.01(-0.62%)
Nov 30, 2020 0.8250 0.9000 0.8070 0.8100 522,625 -0.01(-1.32%)
Nov 27, 2020 0.8510 0.8510 0.8194 0.8208 432,100 -0.03(-3.66%)
Nov 25, 2020 0.8400 0.8676 0.8400 0.8520 1,148,900 +0.01(+0.76%)
Nov 24, 2020 0.8399 0.8480 0.8031 0.8456 958,803 +0.01(+0.68%)
Nov 23, 2020 0.7974 0.8399 0.7910 0.8399 1,040,895 +0.04(+4.78%)
Nov 20, 2020 0.7795 0.8088 0.7730 0.8016 190,100 +0.02(+2.91%)
Nov 19, 2020 0.7750 0.8200 0.7500 0.7789 430,449 -0.03(-4.08%)
Nov 18, 2020 0.9000 0.9000 0.8030 0.8120 203,672 -0.03(-3.33%)
Nov 17, 2020 0.8100 0.8450 0.7930 0.8400 592,673 +0.04(+5.00%)
Nov 16, 2020 0.7900 0.8100 0.7812 0.8000 134,753 -0.00(-0.02%)
Nov 13, 2020 0.7860 0.8214 0.7860 0.8002 224,900 -0.01(-1.57%)
Nov 12, 2020 0.8048 0.8130 0.8000 0.8130 118,148 +0.01(+1.01%)
Nov 11, 2020 0.8000 0.8250 0.7500 0.8049 127,776 +0.00(+0.61%)
Nov 10, 2020 0.7720 0.8196 0.7720 0.8000 159,861 -0.04(-4.76%)
Nov 09, 2020 0.8500 0.8500 0.8188 0.8400 176,999 +0.02(+3.00%)
Nov 06, 2020 0.8400 0.8499 0.7500 0.8155 176,200 -0.01(-0.68%)
Nov 05, 2020 0.7558 0.8221 0.7558 0.8211 108,697 +0.05(+6.64%)
Nov 04, 2020 0.7945 0.7945 0.7530 0.7700 81,538 +0.02(+2.26%)
Nov 03, 2020 0.7500 0.7923 0.7500 0.7530 290,000 +0.01(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.